Maiquer Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.420 | 7.650 | 7.180 | 7.230 | 7.230 | 15,088,660 |
| 2024-10-28 | 6.910 | 7.290 | 6.910 | 7.280 | 7.280 | 16,208,500 |
| 2024-10-25 | 6.710 | 6.890 | 6.710 | 6.830 | 6.830 | 8,785,240 |
| 2024-10-24 | 6.790 | 6.850 | 6.710 | 6.760 | 6.760 | 7,173,698 |
| 2024-10-23 | 6.810 | 6.890 | 6.740 | 6.850 | 6.850 | 16,255,670 |
| 2024-10-22 | 6.650 | 6.960 | 6.650 | 6.840 | 6.840 | 16,547,760 |
| 2024-10-21 | 6.630 | 6.950 | 6.590 | 6.770 | 6.770 | 11,124,520 |
| 2024-10-18 | 6.520 | 6.650 | 6.490 | 6.630 | 6.630 | 9,332,580 |
| 2024-10-17 | 6.510 | 6.610 | 6.490 | 6.520 | 6.520 | 6,123,210 |
| 2024-10-16 | 6.400 | 6.580 | 6.390 | 6.510 | 6.510 | 5,751,650 |
| 2024-10-15 | 6.570 | 6.730 | 6.480 | 6.500 | 6.500 | 7,533,840 |
| 2024-10-14 | 6.450 | 6.750 | 6.350 | 6.650 | 6.650 | 11,608,870 |
| 2024-10-11 | 6.540 | 6.980 | 6.390 | 6.620 | 6.620 | 14,516,590 |
| 2024-10-10 | 6.470 | 6.640 | 6.280 | 6.540 | 6.540 | 10,872,070 |
| 2024-10-09 | 7.010 | 7.010 | 6.480 | 6.480 | 6.480 | 14,563,610 |
| 2024-10-08 | 7.690 | 7.690 | 6.710 | 7.200 | 7.200 | 24,725,689 |
| 2024-09-30 | 6.550 | 7.060 | 6.490 | 7.010 | 7.010 | 22,487,779 |
| 2024-09-27 | 6.600 | 6.750 | 6.340 | 6.480 | 6.480 | 19,597,801 |
| 2024-09-26 | 6.050 | 6.330 | 5.950 | 6.260 | 6.260 | 11,303,290 |
| 2024-09-25 | 6.070 | 6.150 | 5.950 | 6.060 | 6.060 | 6,406,000 |
| 2024-09-24 | 5.820 | 6.000 | 5.790 | 5.990 | 5.990 | 5,817,420 |
| 2024-09-23 | 5.730 | 5.820 | 5.680 | 5.790 | 5.790 | 3,723,013 |
| 2024-09-20 | 5.680 | 5.780 | 5.650 | 5.720 | 5.720 | 3,913,400 |
| 2024-09-19 | 5.480 | 5.850 | 5.420 | 5.730 | 5.730 | 7,959,220 |
| 2024-09-18 | 5.610 | 5.640 | 5.220 | 5.400 | 5.400 | 4,480,040 |
| 2024-09-13 | 5.680 | 5.700 | 5.600 | 5.600 | 5.600 | 2,195,100 |
| 2024-09-12 | 5.730 | 5.750 | 5.680 | 5.680 | 5.680 | 1,871,800 |
| 2024-09-11 | 5.760 | 5.770 | 5.690 | 5.700 | 5.700 | 2,445,700 |
| 2024-09-10 | 5.750 | 5.920 | 5.700 | 5.790 | 5.790 | 4,010,020 |
| 2024-09-09 | 5.670 | 5.770 | 5.560 | 5.750 | 5.750 | 3,591,390 |
| 2024-09-06 | 5.790 | 5.820 | 5.660 | 5.680 | 5.680 | 4,523,200 |
| 2024-09-05 | 5.730 | 5.810 | 5.690 | 5.790 | 5.790 | 4,128,800 |
| 2024-09-04 | 5.860 | 5.890 | 5.700 | 5.730 | 5.730 | 6,660,000 |
| 2024-09-03 | 6.030 | 6.030 | 5.860 | 5.900 | 5.900 | 5,902,200 |
| 2024-09-02 | 6.080 | 6.170 | 5.950 | 5.960 | 5.960 | 8,818,200 |
| 2024-08-30 | 5.950 | 6.170 | 5.820 | 6.150 | 6.150 | 14,609,700 |
| 2024-08-29 | 6.070 | 6.160 | 5.970 | 6.010 | 6.010 | 13,499,100 |
| 2024-08-28 | 5.950 | 6.280 | 5.950 | 6.180 | 6.180 | 21,689,189 |
| 2024-08-27 | 5.770 | 6.460 | 5.690 | 6.150 | 6.150 | 22,755,330 |
| 2024-08-26 | 5.770 | 6.050 | 5.770 | 5.870 | 5.870 | 7,257,200 |
| 2024-08-23 | 5.570 | 5.980 | 5.500 | 5.860 | 5.860 | 5,433,200 |
| 2024-08-22 | 5.920 | 6.080 | 5.700 | 5.700 | 5.700 | 4,593,982 |
| 2024-08-21 | 5.900 | 5.900 | 5.740 | 5.760 | 5.760 | 2,606,282 |
| 2024-08-20 | 6.050 | 6.050 | 5.860 | 5.870 | 5.870 | 2,561,224 |
| 2024-08-19 | 5.920 | 6.050 | 5.920 | 6.000 | 6.000 | 2,509,300 |
| 2024-08-16 | 6.130 | 6.130 | 5.960 | 5.990 | 5.990 | 3,506,200 |
| 2024-08-15 | 6.070 | 6.110 | 5.970 | 6.110 | 6.110 | 3,105,968 |
| 2024-08-14 | 6.080 | 6.120 | 6.000 | 6.070 | 6.070 | 2,633,500 |
| 2024-08-13 | 6.070 | 6.070 | 5.930 | 6.040 | 6.040 | 2,630,000 |
| 2024-08-12 | 6.110 | 6.120 | 5.950 | 6.020 | 6.020 | 3,931,700 |
| 2024-08-09 | 6.250 | 6.270 | 6.090 | 6.130 | 6.130 | 4,778,900 |
| 2024-08-08 | 6.040 | 6.280 | 6.040 | 6.250 | 6.250 | 7,661,060 |
| 2024-08-07 | 6.100 | 6.190 | 6.070 | 6.100 | 6.100 | 4,196,780 |
| 2024-08-06 | 5.950 | 6.150 | 5.950 | 6.150 | 6.150 | 6,770,320 |
| 2024-08-05 | 5.900 | 6.140 | 5.900 | 5.920 | 5.920 | 6,955,850 |
| 2024-08-02 | 6.150 | 6.220 | 6.040 | 6.050 | 6.050 | 8,818,030 |
| 2024-08-01 | 6.480 | 6.760 | 6.140 | 6.220 | 6.220 | 12,924,180 |
| 2024-07-31 | 5.910 | 6.190 | 5.890 | 6.150 | 6.150 | 7,981,060 |
| 2024-07-30 | 5.810 | 5.930 | 5.750 | 5.930 | 5.930 | 2,407,860 |
| 2024-07-29 | 5.830 | 5.840 | 5.710 | 5.810 | 5.810 | 2,051,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-07-15 | 0.0193 CNY |
| 2021-06-03 | 0.0173 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.